BaoJi Titanium

600456
🏛️ china →
32.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.96 42.16 40.44 40.86 6.4M
2022-12-29 41.70 42.40 41.36 41.74 3.4M
2022-12-28 42.68 43.18 41.87 41.90 5.3M
2022-12-27 42.66 43.26 42.29 42.89 4.7M
2022-12-26 41.30 42.85 41.30 42.66 4.7M
2022-12-23 41.55 42.16 40.95 41.25 3.2M
2022-12-22 42.84 43.12 41.80 41.91 4.5M
2022-12-21 43.23 43.70 42.60 42.82 3.0M
2022-12-20 43.80 44.25 42.98 43.25 3.2M
2022-12-19 44.31 44.95 43.74 43.83 3.8M
2022-12-16 44.50 45.00 43.94 44.42 3.6M
2022-12-15 44.00 44.73 43.58 44.73 4.4M
2022-12-14 44.01 45.46 43.75 43.94 5.7M
2022-12-13 44.51 45.18 44.05 44.30 4.2M
2022-12-12 45.00 45.35 44.50 44.64 4.6M
2022-12-09 44.69 46.27 44.43 45.45 8.0M
2022-12-08 44.68 45.38 44.34 44.77 6.2M
2022-12-07 43.25 45.77 43.25 44.67 14.6M
2022-12-06 42.26 43.53 41.10 43.46 9.8M
2022-12-05 42.19 42.33 41.94 42.05 4.4M
2022-12-02 42.44 42.65 41.90 42.04 3.5M
2022-12-01 42.05 42.81 41.92 42.44 4.7M
2022-11-30 42.00 42.49 41.67 41.81 4.5M
2022-11-29 41.11 41.84 40.52 41.67 4.1M
2022-11-28 41.00 41.15 39.89 41.11 3.8M
2022-11-25 41.89 41.89 41.10 41.19 2.8M
2022-11-24 41.92 42.34 41.65 41.85 2.8M
2022-11-23 42.17 42.37 41.21 41.88 4.2M
2022-11-22 42.45 42.85 42.11 42.31 4.3M
2022-11-21 42.18 42.58 41.80 42.44 3.2M
2022-11-18 43.50 43.85 42.31 42.32 5.4M
2022-11-17 44.08 44.20 42.80 43.65 4.9M
2022-11-16 44.11 45.11 43.84 44.32 5.9M
2022-11-15 43.30 44.19 42.80 43.99 3.9M
2022-11-14 44.40 44.45 43.34 43.47 4.4M
2022-11-11 45.07 45.25 44.13 44.37 4.2M
2022-11-10 44.70 45.00 44.10 44.20 3.8M
2022-11-09 45.98 46.28 45.11 45.21 4.3M
2022-11-08 45.06 45.34 44.70 45.23 3.3M
2022-11-07 45.89 46.35 44.78 45.20 7.6M
2022-11-04 44.27 46.33 44.27 45.90 7.1M
2022-11-03 42.66 44.92 42.60 44.60 7.3M
2022-11-02 42.96 43.60 42.61 43.04 6.0M
2022-11-01 41.90 43.00 41.90 42.95 6.4M
2022-10-31 40.99 43.10 40.34 41.99 7.6M
2022-10-28 42.98 43.00 40.76 40.89 6.5M
2022-10-27 43.15 44.66 42.95 42.97 6.6M
2022-10-26 43.00 43.79 41.36 43.20 12.8M
2022-10-25 44.60 45.55 43.80 44.95 6.4M
2022-10-24 43.30 45.62 43.20 44.62 9.8M
2022-10-21 44.90 45.34 40.38 43.20 7.5M
2022-10-20 45.24 45.80 44.53 44.87 4.7M
2022-10-19 46.40 46.46 45.41 45.41 4.7M
2022-10-18 46.78 46.82 45.99 46.41 3.0M
2022-10-17 45.62 47.15 45.50 46.58 4.6M
2022-10-14 45.30 46.12 44.87 45.93 5.1M
2022-10-13 43.36 45.96 43.30 45.13 7.8M
2022-10-12 43.24 44.00 41.44 43.96 6.2M
2022-10-11 43.06 43.39 42.71 43.17 4.2M
2022-10-10 43.40 44.19 42.64 43.05 4.4M
2022-09-30 45.15 45.15 43.23 43.25 5.4M
2022-09-29 45.30 45.92 44.93 45.06 4.9M
2022-09-28 47.05 47.37 44.71 44.82 7.6M
2022-09-27 45.48 47.10 45.45 47.05 6.6M
2022-09-26 46.13 47.09 45.09 45.58 6.4M
2022-09-23 46.74 47.81 45.88 46.77 8.4M
2022-09-22 44.96 47.47 44.78 46.73 12.4M
2022-09-21 45.57 45.58 44.56 45.02 4.9M
2022-09-20 45.46 46.55 45.21 45.40 6.2M
2022-09-19 46.78 47.42 44.80 45.18 8.0M
2022-09-16 46.80 48.55 46.76 46.86 10.2M
2022-09-15 48.30 48.99 46.33 46.75 9.6M
2022-09-14 47.50 49.35 47.23 48.12 10.4M
2022-09-13 47.50 48.10 47.08 48.03 6.9M
2022-09-09 46.97 47.40 46.42 47.24 5.0M
2022-09-08 46.77 47.32 46.36 46.97 7.1M
2022-09-07 45.74 46.90 45.50 46.73 7.5M
2022-09-06 44.50 46.10 44.40 46.03 9.3M
2022-09-05 44.67 45.36 44.21 44.61 5.1M
2022-09-02 44.40 45.00 44.12 44.68 4.0M
2022-09-01 44.89 45.18 44.37 44.53 4.9M
2022-08-31 46.21 46.46 44.36 44.51 7.4M
2022-08-30 46.95 47.45 46.15 46.25 5.8M
2022-08-29 46.00 47.56 45.51 46.80 7.3M
2022-08-26 48.28 48.28 46.30 46.60 9.9M
2022-08-25 49.11 49.28 47.00 47.95 17.3M
2022-08-24 52.15 52.72 49.36 49.78 8.7M
2022-08-23 52.86 52.94 51.76 51.95 5.4M
2022-08-22 50.79 53.67 50.44 53.12 9.7M
2022-08-19 53.46 53.68 51.06 51.07 9.6M
2022-08-18 53.59 54.27 53.22 53.43 6.2M
2022-08-17 54.10 54.29 52.73 53.60 6.8M
2022-08-16 55.83 56.46 54.76 54.88 7.2M
2022-08-15 55.03 56.00 55.00 55.80 5.2M
2022-08-12 56.50 56.66 55.01 55.03 8.0M
2022-08-11 57.15 58.00 55.89 56.67 7.5M
2022-08-10 57.97 58.67 57.00 57.07 10.0M
2022-08-09 57.93 58.47 56.41 58.17 8.8M
2022-08-08 55.70 58.13 55.28 57.92 10.4M
2022-08-05 55.08 56.43 53.93 56.13 9.2M
2022-08-04 57.30 57.35 54.70 54.98 9.5M
2022-08-03 53.52 57.99 53.38 56.51 17.3M
2022-08-02 55.83 56.32 52.95 53.75 10.8M
2022-08-01 56.33 56.95 54.20 55.25 10.3M
2022-07-29 57.00 57.45 55.25 56.00 8.8M
2022-07-28 58.65 59.00 56.76 57.28 9.5M
2022-07-27 57.36 59.83 56.81 58.07 9.1M
2022-07-26 57.01 58.92 56.61 57.49 6.9M
2022-07-25 58.41 59.19 57.01 57.41 6.6M
2022-07-22 58.49 59.60 56.80 57.62 7.6M
2022-07-21 59.05 60.07 57.50 58.46 12.0M
2022-07-20 56.35 59.18 56.16 59.04 12.6M
2022-07-19 56.07 56.99 55.51 56.26 9.2M
2022-07-18 56.21 57.13 54.73 56.10 9.5M
2022-07-15 57.40 58.58 56.30 56.30 7.3M
2022-07-14 55.17 58.40 55.03 57.80 10.6M
2022-07-13 56.00 56.12 53.77 55.69 12.1M
2022-07-12 57.58 58.15 55.83 56.14 9.6M
2022-07-11 58.19 58.95 55.60 57.38 9.3M
2022-07-08 62.62 62.80 58.70 58.95 13.5M
2022-07-07 60.53 64.08 60.39 62.49 13.1M
2022-07-06 62.70 63.08 60.50 60.92 11.6M
2022-07-05 63.50 64.00 60.78 62.88 11.7M
2022-07-04 59.68 62.50 59.60 61.58 12.0M
2022-07-01 59.02 59.58 57.80 58.50 7.4M
2022-06-30 56.15 59.88 56.15 59.40 10.3M
2022-06-29 57.98 58.58 56.25 56.40 8.7M
2022-06-28 54.40 57.77 54.40 57.70 9.8M
2022-06-27 54.22 54.90 53.53 54.45 8.1M
2022-06-24 51.32 53.98 51.32 53.80 11.9M
2022-06-23 48.97 51.79 47.68 51.25 11.5M
2022-06-22 49.90 50.34 49.00 49.08 5.1M
2022-06-21 51.20 51.39 49.50 49.87 8.0M
2022-06-20 49.51 51.71 49.45 51.25 9.7M
2022-06-17 49.63 50.48 49.09 49.51 7.5M
2022-06-16 50.45 51.17 49.92 50.03 6.0M
2022-06-15 49.99 51.33 49.80 50.35 7.2M
2022-06-14 49.99 50.20 48.38 49.70 6.9M
2022-06-13 50.01 51.59 49.90 50.71 9.7M
2022-06-10 48.83 50.76 48.71 50.42 12.3M
2022-06-09 51.87 51.87 48.53 49.04 11.9M
2022-06-08 52.09 52.57 50.50 51.85 7.9M
2022-06-07 54.05 54.05 51.53 52.20 8.7M
2022-06-06 53.04 54.79 52.69 53.92 7.0M
2022-06-02 51.30 53.42 51.01 52.95 6.5M
2022-06-01 52.50 52.50 50.95 51.43 5.8M
2022-05-31 52.01 53.04 51.29 52.63 4.5M
2022-05-30 52.63 53.22 51.70 52.35 3.4M
2022-05-27 53.17 54.40 51.89 52.25 3.9M
2022-05-26 52.27 54.58 51.57 53.40 6.4M
2022-05-25 51.53 53.16 51.46 52.41 3.4M
2022-05-24 53.25 54.58 51.70 51.78 5.0M
2022-05-23 52.88 53.60 52.15 53.32 5.5M
2022-05-20 54.17 55.09 52.96 53.37 4.1M
2022-05-19 53.78 54.38 52.62 54.17 4.1M
2022-05-18 53.52 54.56 53.05 54.33 5.0M
2022-05-17 52.09 54.96 51.31 53.59 6.4M
2022-05-16 52.63 53.20 51.61 52.09 4.3M
2022-05-13 51.85 52.92 51.22 51.60 3.7M
2022-05-12 51.55 52.35 50.30 52.18 7.9M
2022-05-11 53.10 53.60 50.80 51.60 9.2M
2022-05-10 48.99 51.93 48.80 51.05 9.1M
2022-05-09 48.36 49.98 47.60 49.80 6.4M
2022-05-06 47.01 49.50 47.01 48.36 8.8M
2022-05-05 45.99 50.39 45.62 48.69 11.1M
2022-04-29 44.28 47.34 43.43 45.88 8.7M
2022-04-28 43.95 45.77 43.01 43.70 6.8M
2022-04-27 40.28 44.99 39.65 44.47 8.5M
2022-04-26 44.05 44.40 39.88 41.38 11.3M
2022-04-25 47.19 47.19 43.20 43.96 7.4M
2022-04-22 47.86 48.88 46.05 47.55 7.4M
2022-04-21 48.00 49.78 47.81 48.35 7.0M
2022-04-20 50.35 50.82 48.03 48.48 5.4M
2022-04-19 49.65 51.40 49.50 50.67 5.7M
2022-04-18 48.00 50.90 46.48 50.01 6.7M
2022-04-15 49.06 49.26 47.69 48.06 5.1M
2022-04-14 49.12 50.70 48.28 49.46 5.7M
2022-04-13 49.00 49.92 47.92 48.60 4.7M
2022-04-12 47.92 49.63 47.11 49.57 5.4M
2022-04-11 50.65 50.70 47.13 47.92 7.3M
2022-04-08 53.03 53.09 50.50 50.99 5.4M
2022-04-07 51.88 53.59 51.40 52.00 5.4M
2022-04-06 53.50 53.79 51.55 52.20 7.3M
2022-04-01 54.33 54.79 52.45 54.00 12.9M
2022-03-31 51.90 52.57 50.76 52.02 7.7M
2022-03-30 50.31 52.20 49.51 51.95 7.6M
2022-03-29 49.45 50.88 49.45 49.80 6.7M
2022-03-28 49.02 50.10 47.90 49.35 5.3M
2022-03-25 49.49 51.25 49.20 49.60 7.7M
2022-03-24 49.99 50.10 48.90 49.54 4.3M
2022-03-23 48.75 50.80 48.41 50.05 7.8M
2022-03-22 50.35 50.36 48.60 48.90 4.8M
2022-03-21 47.95 50.50 47.51 49.83 7.2M
2022-03-18 48.76 49.00 47.36 47.95 5.3M
2022-03-17 49.59 50.05 48.59 48.68 6.6M
2022-03-16 47.00 49.46 45.21 48.79 12.1M
2022-03-15 50.19 50.50 46.30 46.36 19.3M
2022-03-14 51.51 53.00 50.55 50.68 9.2M
2022-03-11 52.77 52.99 50.28 52.10 12.6M
2022-03-10 52.23 54.80 52.23 53.30 13.3M
2022-03-09 51.40 52.93 49.00 51.51 13.4M
2022-03-08 55.86 56.56 51.50 52.26 16.1M
2022-03-07 53.20 56.20 53.20 54.80 16.1M
2022-03-04 54.36 55.27 53.22 53.66 4.8M
2022-03-03 56.20 56.40 54.25 54.36 6.3M
2022-03-02 55.80 56.30 54.43 55.88 6.6M
2022-03-01 56.49 56.58 55.22 55.60 6.6M
2022-02-28 55.01 57.92 55.01 56.45 10.5M
2022-02-25 53.11 55.20 53.06 54.00 8.0M
2022-02-24 53.08 54.40 52.68 53.03 14.5M
2022-02-23 51.15 53.95 50.95 53.31 11.7M
2022-02-22 51.30 51.44 49.75 50.88 7.5M
2022-02-21 50.31 51.28 49.66 51.03 8.5M
2022-02-18 50.46 50.85 49.80 50.11 7.4M
2022-02-17 51.64 51.88 50.01 50.75 12.6M
2022-02-16 51.50 52.84 50.50 51.68 9.4M
2022-02-15 50.65 52.25 49.91 51.28 8.1M
2022-02-14 49.70 52.25 49.24 50.30 10.7M
2022-02-11 49.80 51.63 49.36 49.74 7.7M
2022-02-10 50.20 50.66 49.16 49.95 7.3M
2022-02-09 48.65 51.18 48.33 50.20 14.7M
2022-02-08 48.84 49.45 46.20 48.65 17.0M
2022-02-07 47.00 50.39 47.00 48.15 16.3M
2022-01-28 46.41 47.90 45.58 45.82 13.6M
2022-01-27 48.73 48.84 46.10 46.31 8.2M
2022-01-26 48.65 48.95 47.51 48.35 7.4M
2022-01-25 49.95 50.66 48.39 48.39 12.9M
2022-01-24 51.32 52.59 49.18 49.49 34.8M
2022-01-21 54.18 55.50 53.17 54.41 9.3M
2022-01-20 56.60 57.29 54.16 54.89 10.2M
2022-01-19 58.67 59.20 56.00 56.80 9.3M
2022-01-18 59.90 60.66 58.24 58.70 8.6M
2022-01-17 60.15 61.08 58.67 60.00 9.5M
2022-01-14 59.91 61.30 59.32 59.97 8.5M
2022-01-13 63.39 63.50 59.94 60.23 6.0M
2022-01-12 61.75 63.90 61.55 63.39 8.6M
2022-01-11 66.20 66.20 60.50 61.22 10.1M
2022-01-10 64.66 67.17 63.62 65.30 7.7M
2022-01-07 66.34 66.42 64.02 65.29 9.1M
2022-01-06 66.46 70.40 65.50 66.34 11.5M
2022-01-05 71.44 73.22 66.78 67.00 11.0M
2022-01-04 72.50 72.57 69.33 71.44 6.8M